Egyptians Real Estate Fund Certificates historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.510	13.780	13.470	13.780	13.780	3,079
2026-07-20	13.500	13.780	13.440	13.780	13.780	1,994
2026-07-19	13.640	13.800	13.530	13.780	13.780	16,155
2026-07-16	13.600	13.990	13.600	13.780	13.780	21,885
2026-07-15	13.510	13.900	13.500	13.690	13.690	32,253
2026-07-14	13.990	13.990	13.500	13.600	13.600	35,572
2026-07-13	13.950	14.220	13.640	13.950	13.950	28,593
2026-07-12	13.270	13.990	13.270	13.860	13.860	30,872
2026-07-09	13.180	13.560	13.180	13.560	13.560	9,185
2026-07-08	13.440	13.560	13.100	13.560	13.560	5,083
2026-07-07	13.600	13.780	13.440	13.560	13.560	32,889
2026-07-06	13.450	13.700	13.430	13.590	13.590	32,496
2026-07-05	13.560	14.000	13.400	13.450	13.450	83,218
2026-07-01	13.530	13.900	13.300	13.560	13.560	36,145
2026-06-30	13.530	14.010	13.120	13.530	13.530	115,580
2026-06-29	13.530	13.530	13.060	13.530	13.530	9,609
2026-06-28	13.530	13.820	13.120	13.530	13.530	18,701
2026-06-25	13.620	13.890	13.220	13.530	13.530	23,544
2026-06-24	13.740	14.190	13.340	13.620	13.620	35,307
2026-06-23	13.460	14.300	13.330	13.740	13.740	24,500
2026-06-22	13.940	14.870	13.150	13.460	13.460	79,434
2026-06-21	13.940	14.300	13.610	13.940	13.940	42,899
2026-06-17	14.770	14.890	13.800	13.940	13.940	139,622
2026-06-16	15.090	15.300	14.260	14.770	14.770	38,408
2026-06-15	15.090	15.390	14.600	15.090	15.090	4,621
2026-06-14	15.230	15.680	14.810	15.090	15.090	36,585
2026-06-11	14.980	15.900	14.520	15.230	15.230	292,091
2026-06-10	13.910	15.460	13.900	14.980	14.980	252,595
2026-06-09	13.750	14.200	13.660	13.910	13.910	122,043
2026-06-08	13.910	13.910	13.100	13.750	13.750	40,278
2026-06-07	13.910	13.970	13.310	13.910	13.910	18,247
2026-06-04	13.910	14.200	13.670	13.910	13.910	20,364
2026-06-03	13.760	14.400	13.600	13.910	13.910	125,941
2026-06-02	13.410	13.790	13.100	13.760	13.760	102,336
2026-06-01	13.160	13.740	12.830	13.410	13.410	34,894
2026-05-25	13.160	13.350	13.000	13.160	13.160	19,877
2026-05-24	13.250	13.490	12.810	13.160	13.160	47,571
2026-05-21	13.250	13.250	12.840	13.250	13.250	9,606
2026-05-20	13.250	13.480	13.010	13.250	13.250	13,470
2026-05-19	13.080	13.480	12.840	13.250	13.250	22,815
2026-05-18	13.080	13.080	12.800	13.080	13.080	18,432
2026-05-17	13.030	13.290	13.000	13.080	13.080	30,478
2026-05-14	13.030	13.350	12.960	13.030	13.030	19,441
2026-05-13	13.030	13.350	12.830	13.030	13.030	15,299
2026-05-12	13.030	13.150	12.930	13.030	13.030	10,087
2026-05-11	13.030	13.450	12.960	13.030	13.030	7,247
2026-05-10	13.030	13.500	12.750	13.030	13.030	13,151
2026-05-06	13.150	13.200	12.830	13.030	13.030	24,428
2026-05-05	13.150	13.300	12.810	13.150	13.150	4,947
2026-05-04	13.500	13.500	12.920	13.150	13.150	34,456
2026-05-03	13.500	13.500	12.900	13.500	13.500	18,713
2026-04-30	12.810	13.970	12.670	13.500	13.500	70,117
2026-04-29	12.760	13.120	12.660	12.810	12.810	63,908
2026-04-28	12.760	12.800	12.620	12.760	12.760	17,850
2026-04-27	12.870	13.000	12.630	12.760	12.760	26,709
2026-04-26	12.510	13.250	12.510	12.870	12.870	72,309
2026-04-23	12.800	12.800	12.500	12.510	12.510	35,728
2026-04-22	12.800	12.940	12.530	12.800	12.800	13,008
2026-04-21	12.800	12.890	12.640	12.800	12.800	11,904
2026-04-20	12.800	12.800	12.510	12.800	12.800	18,989

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.